Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	18.59	18.85	18.53	18.82	887,630	+0.10(+0.51%)
Sep 27, 2013	18.84	18.94	18.72	18.73	646,521	-0.25(-1.32%)
Sep 26, 2013	18.98	19.11	18.90	18.98	736,985	+0.01(+0.05%)
Sep 25, 2013	19.10	19.13	18.93	18.97	615,803	-0.13(-0.66%)
Sep 24, 2013	19.07	19.21	18.95	19.09	953,366	+0.03(+0.15%)
Sep 23, 2013	18.68	19.19	18.60	19.07	796,288	+0.29(+1.56%)
Sep 20, 2013	19.07	19.07	18.77	18.77	1,340,227	-0.26(-1.39%)
Sep 19, 2013	19.06	19.19	18.95	19.04	841,906	-0.03(-0.18%)
Sep 18, 2013	18.61	19.10	18.49	19.07	1,402,673	+0.45(+2.43%)
Sep 17, 2013	18.33	18.62	18.33	18.62	721,166	+0.29(+1.57%)
Sep 16, 2013	18.57	18.67	18.29	18.33	986,535	-0.07(-0.37%)
Sep 13, 2013	18.60	18.65	18.38	18.40	910,736	-0.13(-0.68%)
Sep 12, 2013	18.55	18.62	18.49	18.52	525,513	+0.03(+0.16%)
Sep 11, 2013	18.55	18.66	18.40	18.49	908,900	-0.06(-0.33%)
Sep 10, 2013	18.39	18.56	18.27	18.55	1,507,208	+0.27(+1.46%)
Sep 09, 2013	18.32	18.35	18.19	18.29	1,321,380	-0.02(-0.13%)
Sep 06, 2013	18.44	18.51	18.29	18.31	1,175,759	-0.02(-0.10%)
Sep 05, 2013	18.33	18.43	18.25	18.33	1,170,855	-0.03(-0.18%)
Sep 04, 2013	18.37	18.44	18.22	18.36	1,526,666	-0.02(-0.10%)
Sep 03, 2013	18.93	19.02	18.16	18.38	2,942,922	-0.34(-1.81%)
Aug 30, 2013	19.02	19.10	18.59	18.72	1,042,645	-0.28(-1.46%)
Aug 29, 2013	19.01	19.08	18.91	19.00	597,582	-0.08(-0.40%)
Aug 28, 2013	18.90	19.13	18.83	19.07	615,806	+0.17(+0.88%)
Aug 27, 2013	19.06	19.12	18.89	18.91	519,620	-0.29(-1.49%)
Aug 26, 2013	19.27	19.33	19.15	19.19	444,507	-0.08(-0.40%)
Aug 23, 2013	19.08	19.32	18.90	19.27	460,752	+0.22(+1.18%)
Aug 22, 2013	19.08	19.14	18.91	19.05	489,153	+0.05(+0.25%)
Aug 21, 2013	19.18	19.21	18.94	19.00	677,572	-0.21(-1.07%)
Aug 20, 2013	18.96	19.36	18.89	19.20	1,016,557	+0.28(+1.49%)
Aug 19, 2013	19.17	19.21	18.91	18.92	690,868	-0.24(-1.27%)
Aug 16, 2013	19.34	19.34	19.08	19.17	402,275	-0.24(-1.23%)
Aug 15, 2013	19.65	19.68	19.39	19.40	829,133	-0.39(-1.98%)
Aug 14, 2013	20.00	20.07	19.74	19.80	788,197	-0.27(-1.36%)
Aug 13, 2013	20.17	20.20	19.91	20.07	730,129	-0.12(-0.62%)
Aug 12, 2013	20.05	20.23	19.94	20.19	963,493	+0.14(+0.69%)
Aug 09, 2013	20.08	20.33	20.04	20.05	764,008	-0.03(-0.17%)
Aug 08, 2013	20.30	20.57	19.95	20.09	850,191	+0.01(+0.07%)
Aug 07, 2013	20.07	20.18	20.02	20.07	866,212	-0.09(-0.45%)
Aug 06, 2013	20.24	20.26	20.06	20.16	874,441	-0.13(-0.64%)
Aug 05, 2013	20.24	20.44	20.13	20.29	1,028,274	+0.00(+0.00%)
Aug 02, 2013	20.55	20.65	20.28	20.29	1,003,493	-0.26(-1.25%)
Aug 01, 2013	20.25	20.61	20.24	20.55	1,933,643	+0.50(+2.48%)
Jul 31, 2013	19.91	20.21	19.82	20.05	1,145,005	+0.09(+0.45%)
Jul 30, 2013	20.03	20.16	19.91	19.96	1,045,363	-0.04(-0.19%)
Jul 29, 2013	20.07	20.19	19.95	20.00	894,978	-0.09(-0.45%)
Jul 26, 2013	19.83	20.10	19.75	20.09	925,264	+0.19(+0.94%)
Jul 25, 2013	19.66	19.96	19.63	19.91	833,296	+0.24(+1.21%)
Jul 24, 2013	19.98	20.00	19.63	19.67	767,913	-0.26(-1.32%)
Jul 23, 2013	19.82	20.00	19.79	19.93	824,845	+0.14(+0.70%)
Jul 22, 2013	19.84	19.94	19.74	19.79	919,456	-0.00(-0.02%)
Jul 19, 2013	19.95	19.99	19.78	19.80	3,400,359	-0.14(-0.72%)
Jul 18, 2013	19.62	19.96	19.51	19.94	1,671,645	+0.29(+1.48%)
Jul 17, 2013	19.71	19.81	19.57	19.65	888,083	+0.01(+0.05%)
Jul 16, 2013	19.81	19.81	19.54	19.64	1,056,150	-0.12(-0.60%)
Jul 15, 2013	19.29	19.80	19.29	19.76	1,335,721	+0.37(+1.90%)
Jul 12, 2013	19.19	19.44	19.09	19.39	1,811,134	+0.23(+1.20%)
Jul 11, 2013	19.10	19.22	19.03	19.16	878,786	+0.26(+1.39%)
Jul 10, 2013	18.85	18.95	18.73	18.90	735,556	+0.06(+0.30%)
Jul 09, 2013	18.84	18.88	18.71	18.84	1,488,331	+0.06(+0.31%)
Jul 08, 2013	18.62	18.83	18.55	18.78	1,289,703	+0.24(+1.31%)
Jul 05, 2013	18.63	18.72	18.27	18.54	940,514	-0.04(-0.23%)
Jul 03, 2013	18.45	18.59	18.35	18.58	386,433	+0.13(+0.73%)
Jul 02, 2013	18.48	18.74	18.39	18.45	985,812	-0.03(-0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.